Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UJJIVANSFB, Ujjivan Small Finance Bank Limited, INE551W01018, Listing: 12-Dec-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 68.0 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 23-Jan-2026 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 53.39 Low52 Price: 32.88 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,942,714,414 Low52 Date: 07-Apr-2025 SHP: 0.0 / 15.45 / 28.67 / 55.88
Q M W D
Trend Indicator
SiS14: 62
High/Low Price Quarter: 41.0 / 30.88 Month: 56.3 / 50.0 Week: 63.05 / 57.27 Day: 55.68 / 51.0 Sis67: 65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 51.92 55.68 51.00 55.42 53.81 3.36 10,766.52 20,863,240 5.32 7,998,793 4.44 43.04 74
2 01-Apr 52.48 54.25 51.80 53.62 53.46 6.16 10,416.83 12,418,726 3.17 5,904,885 3.28 31.57 54
3 30-Mar 51.80 51.91 50.18 50.51 50.90 -4.48 9,812.65 13,473,993 3.44 7,823,766 4.34 39.82 72
4 27-Mar 53.51 53.89 52.32 52.88 52.80 -2.95 10,273.07 10,012,285 2.55 5,246,209 2.91 27.70 48
5 25-Mar 52.63 54.75 51.87 54.49 53.99 6.14 10,585.85 13,872,762 3.54 6,445,500 3.58 34.80 60
6 24-Mar 52.85 53.15 50.81 51.34 51.92 0.84 9,973.90 15,113,655 3.85 6,944,007 3.85 36.05 64
7 23-Mar 52.50 52.50 50.26 50.91 51.02 -4.59 9,890.36 15,541,450 3.96 7,525,112 4.18 38.39 69
8 20-Mar 54.33 54.60 52.81 53.36 53.69 1.66 10,366.32 15,280,695 3.90 6,453,646 3.58 34.65 60
9 19-Mar 53.92 54.82 52.23 52.49 53.49 -5.61 10,197.31 10,210,769 2.60 4,281,562 2.38 22.90 40
10 18-Mar 51.52 56.00 51.29 55.61 54.45 8.49 10,803.43 24,867,820 6.34 12,029,443 6.68 65.50 111
11 17-Mar 50.90 52.08 49.92 51.26 50.98 1.63 9,958.35 13,191,556 3.36 6,065,568 3.37 30.92 56
12 16-Mar 50.50 51.31 49.24 50.44 50.22 -0.47 9,799.05 11,986,171 3.06 5,231,356 2.90 26.27 48
13 13-Mar 52.87 52.87 50.40 50.68 51.25 -4.72 9,845.68 11,906,106 3.04 5,224,487 2.90 26.78 48
14 12-Mar 53.50 53.94 51.91 53.19 52.77 -1.32 10,333.30 14,611,882 3.73 6,228,578 3.46 32.87 58
15 11-Mar 56.00 56.88 53.50 53.90 54.81 -3.84 10,471.23 9,633,128 2.46 4,266,661 2.37 23.39 39
16 10-Mar 54.90 56.37 52.86 56.05 54.64 5.02 10,888.91 14,097,456 3.59 6,026,524 3.35 32.93 56
17 09-Mar 54.19 54.44 52.75 53.37 53.42 -4.46 10,368.27 13,556,026 3.46 5,399,523 3.00 28.84 50
18 06-Mar 55.85 57.62 55.51 55.86 56.47 0.02 10,852.00 10,167,449 2.59 4,698,093 2.61 26.53 43
19 05-Mar 54.26 56.30 54.26 55.85 55.26 2.93 10,850.06 8,731,207 2.23 5,012,939 2.78 27.70 46
20 04-Mar 57.00 57.00 54.00 54.26 54.96 -5.27 10,541.17 18,302,942 4.67 10,135,556 5.63 55.71 94
21 02-Mar 54.98 57.66 54.50 57.28 56.79 -1.34 11,127.87 20,028,709 5.11 10,600,140 5.88 60.20 98
22 27-Feb 61.56 61.56 57.27 58.06 58.83 -5.75 11,279.40 33,334,231 8.50 19,023,141 10.56 111.91 176
23 26-Feb 61.69 63.05 60.86 61.60 61.88 0.62 11,967.12 11,565,838 2.95 5,670,358 3.15 35.09 52
24 25-Feb 61.39 62.08 60.29 61.22 61.31 0.79 11,893.30 13,573,877 3.46 6,731,005 3.74 41.27 62
25 24-Feb 61.81 61.92 59.82 60.74 60.54 -1.70 11,800.05 11,197,479 2.86 6,099,305 3.39 36.93 56
26 23-Feb 62.99 62.99 61.17 61.79 61.97 -1.18 12,004.03 8,330,087 2.12 4,297,326 2.39 26.63 40
27 20-Feb 62.00 63.24 62.00 62.53 62.66 0.50 12,147.79 5,652,785 1.44 2,775,022 1.54 17.39 26
28 19-Feb 63.11 64.17 62.00 62.22 63.09 -1.41 12,087.57 6,146,314 1.57 2,689,693 1.49 16.97 25
29 18-Feb 62.62 63.84 62.51 63.11 63.31 0.78 12,260.47 5,622,153 1.43 2,518,238 1.40 15.94 23
30 17-Feb 61.75 63.20 61.40 62.62 62.68 1.41 12,165.28 7,814,419 1.99 3,406,926 1.89 21.35 31
31 16-Feb 61.00 62.14 60.25 61.75 61.38 0.83 11,996.26 9,158,598 2.34 4,542,522 2.52 27.88 42
32 13-Feb 62.00 62.47 60.85 61.24 61.73 -2.33 11,897.18 6,911,643 1.76 3,239,999 1.80 20.00 30
33 12-Feb 62.50 63.23 61.52 62.70 62.46 -0.02 12,180.82 7,801,942 1.99 2,947,419 1.64 18.41 27
34 11-Feb 63.90 63.90 62.07 62.71 62.79 -1.86 12,182.76 8,191,755 2.09 3,753,643 2.08 23.57 35
35 10-Feb 65.00 65.20 63.65 63.90 64.53 -1.50 12,413.95 7,926,958 2.02 4,585,077 2.55 29.59 42
36 09-Feb 64.00 65.20 63.11 64.87 64.38 3.20 12,602.39 13,908,940 3.55 8,195,309 4.55 52.76 76
37 06-Feb 63.19 63.47 61.50 62.86 62.53 -0.35 12,211.90 9,813,777 2.50 4,274,208 2.37 26.73 35
38 05-Feb 65.30 65.70 62.80 63.08 63.92 -3.33 12,254.64 8,908,305 2.27 3,873,660 2.15 24.76 32
39 04-Feb 63.99 66.30 63.53 65.25 65.46 2.13 12,676.21 21,068,232 5.37 10,604,199 5.89 69.42 87
40 03-Feb 65.00 65.60 62.70 63.89 63.76 3.40 12,412.00 15,082,208 3.85 8,647,357 4.80 55.14 71
41 02-Feb 62.01 62.47 58.91 61.79 60.48 -0.90 12,004.03 16,082,665 4.10 7,075,723 3.93 42.79 58
42 01-Feb 65.38 65.86 57.00 62.35 62.69 -4.62 12,112.82 14,699,623 3.75 5,190,571 2.88 32.54 43
43 30-Jan 62.45 65.70 61.73 65.37 64.43 4.74 12,699.52 31,731,079 8.09 14,904,737 8.27 96.03 122
44 29-Jan 63.10 63.72 61.10 62.41 62.29 -1.06 12,124.48 14,400,393 3.67 6,063,547 3.37 37.77 50
45 28-Jan 62.27 63.62 61.55 63.08 62.66 1.63 12,254.64 16,233,756 4.14 6,649,366 3.69 41.66 55
46 27-Jan 63.51 65.00 61.70 62.07 62.57 -1.57 12,058.43 27,676,675 7.06 9,316,839 5.17 58.30 76
47 23-Jan 62.60 68.00 61.14 63.06 65.00 1.78 12,250.76 126,126,053 32.16 34,012,449 18.88 221.00 279
48 22-Jan 58.58 62.59 58.25 61.96 60.86 7.25 12,037.06 48,540,812 12.38 18,573,041 10.31 113.04 152
49 21-Jan 57.20 58.93 56.62 57.77 57.84 -0.21 11,223.06 18,926,608 4.83 10,061,162 5.59 58.19 83
50 20-Jan 60.00 60.44 56.40 57.89 58.70 -3.93 11,246.37 15,518,413 3.96 6,790,727 3.77 39.86 56
51 19-Jan 60.05 61.70 59.65 60.26 60.87 -0.15 11,706.80 19,154,979 4.88 10,524,092 5.84 64.06 86
52 16-Jan 58.90 60.75 58.53 60.35 60.12 2.31 11,724.28 19,646,599 5.01 9,275,777 5.15 55.77 76
53 14-Jan 57.02 59.40 57.02 58.99 58.73 2.20 11,460.07 16,458,962 4.20 9,871,555 5.48 57.98 81
54 13-Jan 58.32 58.71 56.15 57.72 57.29 -1.03 11,213.35 12,026,780 3.07 4,660,253 2.59 26.70 38
55 12-Jan 59.77 60.00 57.16 58.32 58.39 -1.72 11,329.91 17,697,956 4.51 8,237,144 4.57 48.10 68
56 09-Jan 58.02 60.00 57.75 59.34 59.45 2.28 11,528.07 25,398,248 6.48 12,875,707 7.15 76.55 106
57 08-Jan 57.45 60.20 57.45 58.02 58.79 0.09 11,271.63 31,681,127 8.08 16,158,518 8.97 95.00 133
58 07-Jan 58.21 58.81 57.10 57.97 57.91 -0.41 11,261.92 8,284,804 2.11 4,176,006 2.32 24.18 34
59 06-Jan 58.44 59.15 57.82 58.21 58.51 -0.39 11,308.54 21,927,165 5.59 12,932,785 7.18 75.67 106
60 05-Jan 57.00 58.75 56.92 58.44 57.95 4.90 11,353.22 40,885,200 10.43 19,114,873 10.61 110.77 157
61 02-Jan 53.40 56.14 53.40 55.71 55.39 4.33 10,822.86 16,359,812 4.17 8,903,691 4.94 49.32 73
62 01-Jan 53.00 53.50 52.35 53.40 53.10 0.77 10,374.09 3,921,599 1.00 1,801,448 1.00 9.57 15
63 31-Dec 51.91 53.10 51.80 52.99 52.69 2.08 10,294.44 3,974,780 1.01 2,451,629 1.36 12.92 20
64 30-Dec 51.50 52.29 51.50 51.91 51.91 0.29 10,084.63 4,273,887 1.09 2,171,509 1.21 11.27 18
65 29-Dec 52.80 53.06 51.52 51.76 51.97 -2.39 10,055.49 11,901,529 3.03 8,148,404 4.52 42.35 67
66 26-Dec 52.56 53.28 52.26 53.03 52.80 0.06 10,302.21 5,805,015 1.48 2,849,641 1.58 15.05 23
67 24-Dec 53.00 53.53 52.42 53.00 52.87 -0.51 10,296.00 6,058,697 1.54 3,367,417 1.87 17.80 28

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com